Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.777 8.834 8.492 8.771 40,804 +0.03(+0.36%)
Nov 29, 2012 8.625 8.783 8.555 8.739 19,573 +0.14(+1.62%)
Nov 28, 2012 8.568 8.637 8.415 8.599 29,283 -0.13(-1.52%)
Nov 27, 2012 8.752 8.777 8.688 8.733 49,745 -0.02(-0.22%)
Nov 26, 2012 8.390 8.752 8.390 8.752 35,378 +0.15(+1.69%)
Nov 23, 2012 8.492 8.606 8.301 8.606 34,422 +0.14(+1.65%)
Nov 21, 2012 8.206 8.479 8.206 8.466 5,457 +0.17(+2.06%)
Nov 20, 2012 8.574 8.574 8.162 8.295 61,037 -0.34(-3.89%)
Nov 19, 2012 8.403 8.650 8.403 8.631 14,694 +0.26(+3.11%)
Nov 16, 2012 8.339 8.498 8.187 8.371 52,613 -0.02(-0.23%)
Nov 15, 2012 8.060 8.473 8.060 8.390 29,807 +0.30(+3.76%)
Nov 14, 2012 8.181 8.219 8.060 8.086 29,334 -0.06(-0.70%)
Nov 13, 2012 8.054 8.244 8.054 8.143 11,629 -0.04(-0.54%)
Nov 12, 2012 8.523 8.523 8.181 8.187 41,849 -0.22(-2.57%)
Nov 09, 2012 8.270 8.422 8.111 8.403 114,388 +0.20(+2.47%)
Nov 08, 2012 7.889 8.872 7.889 8.200 41,219 +0.43(+5.55%)
Nov 07, 2012 8.035 8.035 7.769 7.769 22,992 -0.36(-4.37%)
Nov 06, 2012 8.093 8.244 7.984 8.124 44,924 +0.03(+0.31%)
Nov 05, 2012 8.035 8.174 7.933 8.098 31,888 +0.04(+0.47%)
Nov 02, 2012 8.257 8.339 7.972 8.060 112,310 -0.14(-1.70%)
Nov 01, 2012 8.251 8.314 8.060 8.200 56,237 -0.02(-0.23%)
Oct 31, 2012 8.403 8.511 8.098 8.219 40,892 -0.20(-2.39%)
Oct 26, 2012 8.615 8.420 8.420 8.420 17,664 +0.09(+1.06%)
Oct 25, 2012 8.470 8.527 8.175 8.332 24,854 -0.04(-0.53%)
Oct 24, 2012 8.075 8.458 8.056 8.376 18,463 +0.35(+4.39%)
Oct 23, 2012 8.131 8.169 8.024 8.024 22,676 -0.11(-1.39%)
Oct 19, 2012 8.100 8.200 8.012 8.137 54,243 +0.03(+0.31%)
Oct 18, 2012 8.552 8.558 8.112 8.112 23,829 -0.45(-5.21%)
Oct 17, 2012 8.584 8.640 8.489 8.558 12,863 -0.04(-0.51%)
Oct 16, 2012 8.508 8.753 8.508 8.602 79,217 -0.10(-1.16%)
Oct 15, 2012 8.653 8.728 8.653 8.703 15,530 +0.09(+1.09%)
Oct 12, 2012 8.646 8.760 8.496 8.609 31,166 -0.06(-0.72%)
Oct 11, 2012 8.766 8.797 8.621 8.672 22,380 -0.05(-0.61%)
Oct 10, 2012 8.703 8.791 8.602 8.725 12,783 +0.08(+0.98%)
Oct 09, 2012 8.728 8.734 8.584 8.640 20,814 -0.05(-0.58%)
Oct 08, 2012 8.772 8.797 8.653 8.690 22,152 -0.08(-0.93%)
Oct 05, 2012 8.785 8.797 8.615 8.772 38,898 -0.02(-0.21%)
Oct 04, 2012 8.791 8.803 8.716 8.791 81,281 +0.00(+0.00%)
Oct 03, 2012 8.766 8.835 8.615 8.791 194,082 +0.06(+0.72%)
Oct 02, 2012 8.722 8.797 8.546 8.728 14,322 +0.07(+0.80%)
Oct 01, 2012 8.860 8.860 8.527 8.659 9,274 -0.16(-1.85%)
Sep 28, 2012 8.803 8.935 8.722 8.822 15,408 -0.03(-0.35%)
Sep 27, 2012 8.860 8.891 8.835 8.854 14,222 +0.03(+0.36%)
Sep 26, 2012 8.860 8.891 8.747 8.822 22,972 -0.06(-0.71%)
Sep 25, 2012 8.967 8.998 8.810 8.885 32,257 -0.06(-0.70%)
Sep 24, 2012 8.873 8.954 8.791 8.948 40,853 +0.06(+0.71%)
Sep 21, 2012 9.055 9.074 8.866 8.885 74,185 -0.04(-0.42%)
Sep 20, 2012 9.086 9.086 8.847 8.923 13,339 -0.18(-1.93%)
Sep 19, 2012 8.961 9.149 8.961 9.099 13,597 +0.00(+0.00%)
Sep 18, 2012 9.111 9.136 9.080 9.099 23,366 +0.01(+0.07%)
Sep 17, 2012 9.118 9.187 9.030 9.093 24,028 -0.03(-0.34%)
Sep 14, 2012 9.086 9.146 9.036 9.124 53,780 +0.09(+1.04%)
Sep 13, 2012 9.017 9.168 8.841 9.030 50,077 +0.00(+0.00%)
Sep 12, 2012 9.055 9.155 8.923 9.030 32,609 +0.01(+0.07%)
Sep 11, 2012 9.143 9.281 8.961 9.023 141,869 -0.11(-1.17%)
Sep 10, 2012 9.312 9.319 9.080 9.130 131,297 +0.06(+0.62%)
Sep 07, 2012 9.206 9.382 8.973 9.074 37,520 -0.10(-1.10%)
Sep 06, 2012 9.049 9.199 9.049 9.174 37,624 +0.13(+1.39%)
Sep 05, 2012 8.992 9.105 8.841 9.049 20,473 +0.07(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.